Price History - FAPA

Kembali ke Company
Ticker: FAPA
Company: PT FAP Agri Tbk
Date Open High Low Close Volume Value
26-Oct-2022 4,190.00 4,200.00 4,170.00 4,190.00 34,900 0
25-Oct-2022 4,170.00 4,200.00 4,170.00 4,180.00 44,400 0
24-Oct-2022 4,180.00 4,210.00 4,150.00 4,170.00 56,600 0
21-Oct-2022 4,200.00 4,200.00 4,170.00 4,180.00 45,300 0
20-Oct-2022 4,190.00 4,200.00 4,170.00 4,200.00 80,400 0
19-Oct-2022 4,160.00 4,200.00 4,150.00 4,190.00 46,900 0
18-Oct-2022 4,140.00 4,180.00 4,140.00 4,160.00 34,600 0
17-Oct-2022 4,150.00 4,180.00 4,130.00 4,150.00 50,600 0
14-Oct-2022 4,150.00 4,180.00 4,130.00 4,150.00 40,200 0
13-Oct-2022 4,130.00 4,180.00 4,130.00 4,150.00 41,200 0
12-Oct-2022 4,150.00 4,180.00 4,130.00 4,130.00 41,900 0
11-Oct-2022 4,150.00 4,180.00 4,130.00 4,140.00 52,900 0
10-Oct-2022 4,130.00 4,180.00 4,130.00 4,150.00 58,500 0
07-Oct-2022 4,120.00 4,150.00 4,110.00 4,130.00 37,800 0
06-Oct-2022 4,150.00 4,160.00 4,110.00 4,120.00 70,800 0
05-Oct-2022 4,130.00 4,150.00 4,100.00 4,140.00 52,700 0
04-Oct-2022 4,100.00 4,150.00 4,100.00 4,130.00 52,100 0
03-Oct-2022 4,080.00 4,100.00 4,050.00 4,090.00 46,200 0
30-Sep-2022 4,080.00 4,100.00 4,070.00 4,080.00 22,100 0
29-Sep-2022 4,080.00 4,080.00 4,050.00 4,070.00 37,100 0
28-Sep-2022 4,080.00 4,100.00 4,050.00 4,080.00 69,500 0
27-Sep-2022 4,060.00 4,080.00 4,050.00 4,070.00 50,200 0
26-Sep-2022 4,100.00 4,100.00 4,060.00 4,060.00 82,200 0
23-Sep-2022 4,080.00 4,100.00 4,060.00 4,090.00 38,800 0
22-Sep-2022 4,060.00 4,090.00 4,050.00 4,080.00 44,700 0
21-Sep-2022 4,100.00 4,100.00 4,060.00 4,070.00 56,600 0
20-Sep-2022 4,050.00 4,100.00 4,050.00 4,080.00 46,500 0
19-Sep-2022 4,060.00 4,100.00 4,050.00 4,060.00 61,200 0
16-Sep-2022 4,060.00 4,080.00 4,030.00 4,060.00 100,800 0
15-Sep-2022 4,050.00 4,050.00 4,030.00 4,050.00 64,100 0
14-Sep-2022 4,060.00 4,060.00 4,030.00 4,050.00 27,200 0
13-Sep-2022 4,030.00 4,050.00 4,000.00 4,050.00 62,900 0
12-Sep-2022 4,050.00 4,050.00 4,000.00 4,020.00 49,500 0
09-Sep-2022 4,010.00 4,050.00 4,010.00 4,040.00 57,800 0
08-Sep-2022 3,970.00 4,010.00 3,970.00 4,000.00 47,700 0
07-Sep-2022 3,990.00 4,000.00 3,960.00 3,970.00 34,900 0
06-Sep-2022 4,000.00 4,000.00 3,960.00 3,990.00 50,400 0
05-Sep-2022 3,960.00 3,980.00 3,950.00 3,980.00 55,300 0
02-Sep-2022 3,970.00 4,000.00 3,950.00 3,970.00 141,600 0
01-Sep-2022 3,940.00 3,990.00 3,940.00 3,970.00 70,700 0
31-Aug-2022 3,960.00 3,960.00 3,930.00 3,930.00 76,500 0
30-Aug-2022 3,890.00 4,000.00 3,890.00 3,950.00 141,000 0
29-Aug-2022 3,960.00 3,960.00 3,870.00 3,890.00 124,500 0
26-Aug-2022 3,870.00 3,970.00 3,870.00 3,960.00 167,800 0
25-Aug-2022 3,760.00 3,860.00 3,760.00 3,860.00 84,800 0
24-Aug-2022 3,740.00 3,760.00 3,740.00 3,760.00 29,500 0
23-Aug-2022 3,730.00 3,750.00 3,730.00 3,750.00 17,300 0
22-Aug-2022 3,730.00 3,740.00 3,730.00 3,730.00 17,500 0
19-Aug-2022 3,730.00 3,740.00 3,720.00 3,740.00 19,600 0
18-Aug-2022 3,730.00 3,740.00 3,720.00 3,730.00 10,200 0
16-Aug-2022 3,750.00 3,750.00 3,730.00 3,730.00 18,200 0
15-Aug-2022 3,740.00 3,750.00 3,730.00 3,750.00 32,800 0
12-Aug-2022 3,710.00 3,730.00 3,710.00 3,730.00 23,600 0
11-Aug-2022 3,700.00 3,710.00 3,690.00 3,710.00 17,500 0
10-Aug-2022 3,700.00 3,700.00 3,700.00 3,700.00 9,600 0
09-Aug-2022 3,690.00 3,700.00 3,690.00 3,700.00 7,900 0
08-Aug-2022 3,660.00 3,680.00 3,660.00 3,680.00 47,700 0
05-Aug-2022 3,670.00 3,670.00 3,650.00 3,660.00 8,600 0
04-Aug-2022 3,650.00 4,560.00 3,630.00 3,670.00 169,900 0
03-Aug-2022 3,660.00 3,660.00 3,640.00 3,650.00 30,700 0
02-Aug-2022 3,690.00 3,690.00 3,660.00 3,660.00 21,700 0
01-Aug-2022 3,690.00 3,700.00 3,680.00 3,690.00 16,900 0
29-Jul-2022 3,660.00 3,680.00 3,660.00 3,680.00 21,600 0
28-Jul-2022 3,630.00 3,660.00 3,630.00 3,660.00 28,100 0
27-Jul-2022 3,650.00 3,650.00 3,640.00 3,650.00 47,700 0
26-Jul-2022 3,640.00 3,640.00 3,630.00 3,640.00 16,500 0
25-Jul-2022 3,620.00 3,640.00 3,620.00 3,640.00 22,400 0
22-Jul-2022 3,630.00 3,630.00 3,610.00 3,620.00 49,100 0
21-Jul-2022 3,620.00 3,630.00 3,620.00 3,630.00 3,600 0
20-Jul-2022 3,600.00 3,630.00 3,600.00 3,630.00 35,000 0
19-Jul-2022 3,590.00 3,600.00 3,590.00 3,600.00 12,000 0
18-Jul-2022 3,570.00 3,580.00 3,560.00 3,580.00 45,500 0
15-Jul-2022 3,540.00 3,550.00 3,540.00 3,550.00 32,500 0
14-Jul-2022 3,550.00 3,550.00 3,530.00 3,530.00 19,100 0
13-Jul-2022 3,600.00 3,600.00 3,550.00 3,550.00 33,300 0
12-Jul-2022 3,590.00 3,600.00 3,590.00 3,600.00 31,000 0
11-Jul-2022 3,590.00 3,590.00 3,570.00 3,590.00 50,200 0
08-Jul-2022 3,550.00 3,580.00 3,540.00 3,580.00 37,100 0
07-Jul-2022 3,550.00 3,560.00 3,540.00 3,560.00 51,400 0
06-Jul-2022 3,560.00 3,560.00 3,540.00 3,550.00 23,900 0
05-Jul-2022 3,550.00 3,570.00 3,540.00 3,570.00 46,600 0
04-Jul-2022 3,570.00 3,570.00 3,550.00 3,550.00 27,700 0
01-Jul-2022 3,580.00 3,590.00 3,560.00 3,570.00 50,700 0
30-Jun-2022 3,580.00 3,590.00 3,580.00 3,580.00 20,300 0
29-Jun-2022 3,590.00 3,590.00 3,560.00 3,570.00 58,800 0
28-Jun-2022 3,590.00 3,590.00 3,580.00 3,590.00 20,600 0
27-Jun-2022 3,570.00 3,580.00 3,570.00 3,580.00 32,500 0
24-Jun-2022 3,550.00 3,570.00 3,550.00 3,570.00 50,700 0
23-Jun-2022 3,580.00 3,580.00 3,540.00 3,550.00 35,600 0
22-Jun-2022 3,580.00 3,590.00 3,580.00 3,580.00 13,400 0
21-Jun-2022 3,560.00 3,580.00 3,560.00 3,580.00 45,100 0
20-Jun-2022 3,560.00 3,560.00 3,550.00 3,560.00 27,900 0
17-Jun-2022 3,570.00 3,570.00 3,560.00 3,570.00 21,000 0
16-Jun-2022 3,560.00 3,570.00 3,560.00 3,570.00 20,700 0
15-Jun-2022 3,550.00 3,550.00 3,540.00 3,550.00 48,300 0
14-Jun-2022 3,550.00 3,560.00 3,550.00 3,560.00 27,300 0
13-Jun-2022 3,570.00 3,570.00 3,550.00 3,560.00 20,700 0
10-Jun-2022 3,590.00 3,590.00 3,570.00 3,580.00 52,700 0
09-Jun-2022 3,580.00 3,610.00 3,580.00 3,600.00 15,700 0
08-Jun-2022 3,580.00 3,610.00 3,570.00 3,600.00 63,200 0